TSXV - Delayed Quote • CAD
Grounded Lithium Corp. (GRD.V)
At close: April 25 at 2:49 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
Apr 24, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 536,300 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,300 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 186,600 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 248,500 |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 494,600 |
Apr 12, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 448,700 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 10, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 139,700 |
Apr 9, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 68,200 |
Apr 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 191,000 |
Apr 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Apr 4, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Apr 3, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 2, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 5,000 |
Apr 1, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 46,000 |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 212,000 |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Mar 25, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 26,500 |
Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,300 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,600 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Mar 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 7, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,100 |
Mar 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 232,000 |
Mar 5, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 438,300 |
Mar 4, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 48,500 |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 270,100 |
Feb 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 99,500 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,400 |
Feb 27, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 35,000 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,000 |
Feb 22, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 67,600 |
Feb 21, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 79,700 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,000 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,100 |
Feb 15, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 122,000 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0300 | 0.0600 | 0.0600 | 141,900 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,000 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 327,500 |
Feb 9, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 8, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,200 |
Feb 7, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 14,000 |
Feb 6, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 5, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 89,200 |
Feb 2, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 128,700 |
Feb 1, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 88,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 54,000 |
Jan 30, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 76,000 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 16,300 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 46,000 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 63,500 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Jan 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,800 |
Jan 17, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 320,600 |
Jan 16, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 795,400 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 108,800 |
Jan 10, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
Jan 9, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 21,500 |
Jan 8, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 10,500 |
Jan 5, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
Jan 4, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Jan 3, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jan 2, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 107,000 |
Dec 29, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 41,000 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,000 |
Dec 27, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 47,300 |
Dec 22, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 35,000 |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Dec 20, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Dec 19, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,800 |
Dec 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 67,400 |
Dec 15, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,000 |
Dec 14, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 54,500 |
Dec 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 103,500 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,300 |
Dec 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Dec 8, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
Dec 7, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
Dec 6, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,500 |
Dec 5, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 41,000 |
Dec 4, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,500 |
Dec 1, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 73,800 |
Nov 30, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 207,800 |
Nov 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,500 |
Nov 28, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,000 |
Nov 27, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 76,300 |
Nov 24, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 115,000 |
Nov 23, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,000 |
Nov 22, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 55,600 |
Nov 21, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Nov 20, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 90,500 |
Nov 17, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 58,300 |
Nov 16, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Nov 15, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 231,500 |
Nov 14, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 69,500 |
Nov 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 22,000 |
Nov 10, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,800 |
Nov 9, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
Nov 8, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,700 |
Nov 7, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 17,000 |
Nov 6, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,000 |
Nov 3, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 100,900 |
Nov 2, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 80,400 |
Nov 1, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 39,500 |
Oct 31, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 136,100 |
Oct 30, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 94,500 |
Oct 27, 2023 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 85,400 |
Oct 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 11,800 |
Oct 25, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 76,100 |
Oct 24, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 126,000 |
Oct 23, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 70,000 |
Oct 20, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 60,400 |
Oct 19, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 32,000 |
Oct 18, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 280,200 |
Oct 17, 2023 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | 0.1100 | 363,100 |
Oct 16, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 30,000 |
Oct 13, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,600 |
Oct 12, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 37,800 |
Oct 11, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,300 |
Oct 10, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 26,500 |
Oct 6, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,400 |
Oct 5, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 113,300 |
Oct 4, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 39,500 |
Oct 3, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 18,500 |
Oct 2, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 54,500 |
Sep 29, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 103,100 |
Sep 28, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 59,100 |
Sep 27, 2023 | 0.1100 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 204,000 |
Sep 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 31,000 |
Sep 25, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 35,900 |
Sep 22, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,000 |
Sep 21, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 39,500 |
Sep 20, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 48,500 |
Sep 19, 2023 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 60,000 |
Sep 18, 2023 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 206,100 |
Sep 15, 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 284,000 |
Sep 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 47,900 |
Sep 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 135,400 |
Sep 12, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 23,100 |
Sep 11, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 98,400 |
Sep 8, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 318,200 |
Sep 7, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 83,900 |
Sep 6, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 28,000 |
Sep 5, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 275,300 |
Sep 1, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 47,900 |
Aug 31, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 125,000 |
Aug 30, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 |
Aug 29, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 |
Aug 28, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 47,100 |
Aug 25, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 |
Aug 24, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 30,500 |
Aug 23, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 82,300 |
Aug 22, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 56,000 |
Aug 21, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 31,600 |
Aug 18, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 153,300 |
Aug 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 70,000 |
Aug 16, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 130,000 |
Aug 15, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 21,900 |
Aug 14, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 |
Aug 11, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 53,600 |
Aug 10, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 65,700 |
Aug 9, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 59,500 |
Aug 8, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 185,100 |
Aug 4, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 31,000 |
Aug 3, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 114,400 |
Aug 2, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 52,100 |
Aug 1, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 26,000 |
Jul 31, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 89,500 |
Jul 28, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 52,000 |
Jul 27, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 131,400 |
Jul 26, 2023 | 0.1500 | 0.1900 | 0.1400 | 0.1700 | 0.1700 | 1,281,200 |
Jul 25, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 54,700 |
Jul 24, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 21,900 |
Jul 21, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 34,500 |
Jul 20, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 19,400 |
Jul 19, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 120,500 |
Jul 18, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 173,700 |
Jul 17, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 46,000 |
Jul 14, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 110,500 |
Jul 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 101,100 |
Jul 12, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 9,700 |
Jul 11, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,500 |
Jul 10, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 35,000 |
Jul 7, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 90,800 |
Jul 6, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 12,500 |
Jul 5, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 10,400 |
Jul 4, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,500 |
Jun 30, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 46,200 |
Jun 29, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 17,000 |
Jun 28, 2023 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 71,600 |
Jun 27, 2023 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 80,400 |
Jun 26, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,500 |
Jun 23, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 26,000 |
Jun 22, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 96,600 |
Jun 21, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 39,900 |
Jun 20, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 33,600 |
Jun 19, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,500 |
Jun 16, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 35,500 |
Jun 15, 2023 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 14,000 |
Jun 14, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 33,000 |
Jun 13, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 18,500 |
Jun 12, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 52,500 |
Jun 9, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 22,900 |
Jun 8, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 21,200 |
Jun 7, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 95,900 |
Jun 6, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 81,400 |
Jun 5, 2023 | 0.2100 | 0.2100 | 0.1700 | 0.2000 | 0.2000 | 93,700 |
Jun 2, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 93,700 |
Jun 1, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 43,000 |
May 31, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 18,500 |
May 30, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 134,600 |
May 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,100 |
May 26, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 56,100 |
May 25, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 92,100 |
May 24, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 108,400 |
May 23, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 58,600 |
May 19, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 15,500 |
May 18, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 42,200 |
May 17, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 45,000 |
May 16, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 57,000 |
May 15, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 30,400 |
May 12, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 37,400 |
May 11, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 87,100 |
May 10, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 46,700 |
May 9, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 100,100 |
May 8, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 52,000 |
May 5, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 18,100 |
May 4, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 45,200 |
May 3, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 26,700 |
May 2, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 20,500 |
May 1, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 27,100 |
Apr 28, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 33,500 |
Apr 27, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 3,000 |
Apr 26, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 72,400 |
Related Tickers
ILC.V International Lithium Corp.
0.0300
0.00%
LEM.V Leading Edge Materials Corp.
0.1100
+10.00%
TCEC.CN Tisdale Clean Energy Corp.
0.0950
0.00%
NAM.V New Age Metals Inc.
0.0450
0.00%
PHOS.CN First Phosphate Corp.
0.2850
0.00%
HAN.V Hannan Metals Ltd.
0.4050
-2.41%
RYO.V Rio Silver Inc.
0.0300
-14.29%
ATY.V Atico Mining Corporation
0.1950
-7.14%
AZT.V Aztec Minerals Corp.
0.1900
+2.70%
BLSTF Blackstone Minerals Limited
0.0350
0.00%